*ST起步（603557）历史行情
以下为*ST起步近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 3.100 | 3.100 | 3.120 | 3.030 | -0.020 | -0.641% | 411.50万 | 0.13亿 | 0.660% |
| 2026-10-08 | 3.030 | 3.120 | 3.200 | 3.020 | 0.070 | 2.295% | 7.89万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.020 | 3.050 | 3.060 | 2.990 | 0.020 | 0.660% | 393.46万 | 0.12亿 | 0.631% |
| 2026-10-06 | 3.020 | 3.050 | 3.060 | 2.990 | 0.020 | 0.660% | 393.46万 | 0.12亿 | 0.631% |
| 2026-10-05 | 3.020 | 3.050 | 3.060 | 2.990 | 0.020 | 0.660% | 393.46万 | 0.12亿 | 0.631% |
| 2026-10-02 | 3.020 | 3.050 | 3.060 | 2.990 | 0.020 | 0.660% | 393.46万 | 0.12亿 | 0.631% |
| 2026-10-01 | 3.020 | 3.050 | 3.060 | 2.990 | 0.020 | 0.660% | 393.46万 | 0.12亿 | 0.631% |
| 2026-09-30 | 3.020 | 3.050 | 3.060 | 2.990 | 0.020 | 0.660% | 3.93万 | 0.00亿 | 0.000% |
| 2026-09-29 | 2.950 | 3.030 | 3.080 | 2.940 | 0.040 | 1.338% | 8.67万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.110 | 2.990 | 3.160 | 2.910 | -0.150 | -4.777% | 12.13万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.250 | 3.140 | 3.250 | 3.100 | -0.110 | -3.385% | 606.94万 | 0.19亿 | 0.974% |
| 2026-09-24 | 3.250 | 3.140 | 3.250 | 3.100 | -0.110 | -3.385% | 6.07万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.360 | 3.250 | 3.360 | 3.210 | -0.100 | -2.985% | 5.79万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.370 | 3.350 | 3.400 | 3.340 | -0.010 | -0.298% | 2.08万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.410 | 3.360 | 3.440 | 3.350 | -0.040 | -1.176% | 5.36万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.360 | 3.400 | 3.410 | 3.300 | 0.100 | 3.030% | 6.18万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.160 | 3.300 | 3.350 | 3.140 | 0.120 | 3.774% | 9.61万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.130 | 3.180 | 3.200 | 3.130 | 0.010 | 0.315% | 3.09万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.170 | 3.170 | 3.200 | 3.150 | 0.010 | 0.316% | 2.55万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.190 | 3.160 | 3.240 | 3.160 | -0.030 | -0.940% | 4.02万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.200 | 3.190 | 3.240 | 3.160 | -0.040 | -1.238% | 3.76万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.200 | 3.230 | 3.260 | 3.170 | -0.020 | -0.615% | 3.76万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.300 | 3.250 | 3.330 | 3.210 | -0.080 | -2.402% | 7.65万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.270 | 3.330 | 3.470 | 3.270 | 0.060 | 1.835% | 11.61万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.230 | 3.270 | 3.330 | 3.130 | 0.040 | 1.238% | 8.02万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.220 | 3.230 | 3.270 | 3.100 | 0.020 | 0.623% | 14.83万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.270 | 3.210 | 3.270 | 3.200 | -0.050 | -1.534% | 4.32万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.310 | 3.260 | 3.310 | 3.230 | -0.080 | -2.395% | 5.87万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.400 | 3.340 | 3.400 | 3.300 | -0.090 | -2.624% | 7.30万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.500 | 3.430 | 3.550 | 3.370 | -0.070 | -2.000% | 6.29万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.490 | 3.500 | 3.550 | 3.460 | -0.020 | -0.568% | 4.72万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.360 | 3.520 | 3.580 | 3.330 | 0.160 | 4.762% | 9.25万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.370 | 3.360 | 3.470 | 3.350 | -0.060 | -1.754% | 7.39万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.430 | 3.420 | 3.450 | 3.330 | -0.050 | -1.441% | 7.72万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.610 | 3.470 | 3.620 | 3.450 | -0.160 | -4.408% | 6.32万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.670 | 3.630 | 3.670 | 3.560 | -0.030 | -0.820% | 4.18万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.640 | 3.660 | 3.700 | 3.600 | 0.010 | 0.274% | 3.39万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.660 | 3.650 | 3.700 | 3.580 | -0.050 | -1.351% | 4.11万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.770 | 3.700 | 3.770 | 3.670 | -0.070 | -1.857% | 3.51万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.820 | 3.770 | 3.820 | 3.740 | -0.060 | -1.567% | 3.08万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.860 | 3.830 | 3.860 | 3.710 | -0.030 | -0.777% | 4.93万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.870 | 3.860 | 3.930 | 3.850 | -0.030 | -0.771% | 2.85万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.900 | 3.890 | 3.950 | 3.870 | -0.010 | -0.256% | 3.49万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.850 | 3.900 | 3.900 | 3.760 | 0.050 | 1.299% | 4.63万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.740 | 3.850 | 3.980 | 3.740 | 0.110 | 2.941% | 7.30万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.730 | 3.740 | 3.790 | 3.680 | 0.010 | 0.268% | 3.77万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.700 | 3.730 | 3.750 | 3.680 | -0.010 | -0.267% | 3.92万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.730 | 3.740 | 3.760 | 3.650 | 0.010 | 0.268% | 5.17万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.590 | 3.730 | 3.750 | 3.540 | 0.150 | 4.190% | 5.72万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.590 | 3.580 | 3.630 | 3.510 | -0.050 | -1.377% | 3.85万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.680 | 3.630 | 3.680 | 3.490 | -0.060 | -1.626% | 6.77万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.680 | 3.690 | 3.730 | 3.420 | -0.070 | -1.862% | 8.95万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.850 | 3.760 | 3.850 | 3.660 | -0.070 | -1.828% | 4.82万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.880 | 3.830 | 3.880 | 3.800 | -0.050 | -1.289% | 2.64万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.770 | 3.880 | 3.900 | 3.770 | 0.040 | 1.042% | 3.36万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.970 | 3.840 | 3.970 | 3.790 | -0.140 | -3.518% | 6.36万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.990 | 3.980 | 4.060 | 3.940 | -0.030 | -0.748% | 3.70万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.980 | 4.010 | 4.050 | 3.970 | -0.020 | -0.496% | 3.67万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.960 | 4.030 | 4.090 | 3.930 | 0.020 | 0.499% | 5.44万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.100 | 4.010 | 4.100 | 3.920 | -0.090 | -2.195% | 4.72万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.060 | 4.100 | 4.230 | 4.060 | 0.020 | 0.490% | 5.37万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.910 | 4.080 | 4.190 | 3.890 | 0.110 | 2.771% | 5.38万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.190 | 3.970 | 4.190 | 3.950 | -0.120 | -2.934% | 4.16万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.080 | 4.090 | 4.110 | 3.970 | 0.040 | 0.988% | 3.46万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.300 | 4.050 | 4.300 | 4.010 | -0.240 | -5.594% | 5.48万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.250 | 4.290 | 4.340 | 4.220 | 0.000 | 0.000% | 3.36万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.290 | 4.290 | 4.440 | 4.170 | 0.000 | 0.000% | 6.93万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.500 | 4.290 | 4.590 | 4.200 | -0.200 | -4.454% | 8.20万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.680 | 4.490 | 4.780 | 4.390 | -0.180 | -3.854% | 9.59万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.530 | 4.670 | 4.840 | 4.400 | 0.260 | 5.896% | 17.82万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.410 | 4.410 | 4.410 | 4.310 | 0.210 | 5.000% | 7.19万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.150 | 4.200 | 4.200 | 4.150 | 0.200 | 5.000% | 2.46万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.810 | 4.000 | 4.000 | 3.700 | 0.190 | 4.987% | 7.66万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.890 | 3.810 | 4.130 | 3.810 | -0.200 | -4.988% | 11.76万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.200 | 4.010 | 4.250 | 4.010 | -0.210 | -4.976% | 6.48万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.350 | 4.220 | 4.390 | 4.180 | -0.100 | -2.315% | 3.99万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.580 | 4.320 | 4.580 | 4.300 | -0.210 | -4.636% | 7.23万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.650 | 4.530 | 4.710 | 4.490 | -0.080 | -1.735% | 4.78万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.710 | 4.610 | 4.790 | 4.490 | 0.030 | 0.655% | 12.70万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.520 | 4.580 | 4.580 | 4.480 | 0.220 | 5.046% | 2.94万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.160 | 4.360 | 4.360 | 4.160 | 0.210 | 5.060% | 6.35万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.330 | 4.150 | 4.390 | 4.150 | -0.220 | -5.034% | 9.11万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.500 | 4.370 | 4.520 | 4.340 | -0.130 | -2.889% | 5.60万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.560 | 4.500 | 4.570 | 4.460 | 0.020 | 0.446% | 2.98万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.660 | 4.480 | 4.730 | 4.470 | -0.130 | -2.820% | 5.92万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.410 | 4.610 | 4.630 | 4.380 | 0.150 | 3.363% | 5.34万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.660 | 4.460 | 4.660 | 4.400 | -0.160 | -3.463% | 7.81万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.530 | 4.620 | 4.780 | 4.530 | -0.010 | -0.216% | 4.27万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.570 | 4.630 | 4.770 | 4.570 | -0.170 | -3.542% | 4.95万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.920 | 4.800 | 4.980 | 4.800 | -0.100 | -2.041% | 3.37万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.910 | 4.900 | 5.030 | 4.870 | -0.010 | -0.204% | 4.27万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.000 | 4.910 | 5.030 | 4.830 | -0.040 | -0.808% | 7.62万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.660 | 4.950 | 4.950 | 4.620 | 0.240 | 5.096% | 7.35万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.750 | 4.710 | 4.820 | 4.680 | -0.020 | -0.423% | 5.15万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.830 | 4.730 | 4.850 | 4.680 | 0.050 | 1.068% | 11.07万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.430 | 4.680 | 4.680 | 4.430 | 0.220 | 4.933% | 8.10万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.450 | 4.460 | 4.540 | 4.350 | -0.030 | -0.668% | 7.80万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.670 | 4.490 | 4.670 | 4.400 | -0.070 | -1.535% | 8.58万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.470 | 4.560 | 4.650 | 4.380 | 0.100 | 2.242% | 13.43万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.430 | 4.460 | 4.570 | 4.390 | 0.030 | 0.677% | 12.11万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.690 | 4.430 | 4.730 | 4.420 | -0.210 | -4.526% | 12.18万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.760 | 4.640 | 4.760 | 4.590 | 0.000 | 0.000% | 6.85万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.820 | 4.640 | 4.880 | 4.590 | -0.190 | -3.934% | 13.15万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.960 | 4.830 | 5.170 | 4.800 | -0.140 | -2.817% | 10.50万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.960 | 4.970 | 5.040 | 4.890 | -0.030 | -0.600% | 10.96万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.070 | 5.000 | 5.280 | 4.930 | -0.050 | -0.990% | 15.80万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.010 | 5.050 | 5.170 | 4.780 | 0.080 | 1.610% | 21.07万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.850 | 4.970 | 4.970 | 4.820 | 0.240 | 5.074% | 12.32万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.530 | 4.730 | 4.730 | 4.530 | 0.230 | 5.111% | 8.69万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.750 | 4.500 | 4.830 | 4.470 | -0.190 | -4.051% | 23.23万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.660 | 4.690 | 4.690 | 4.570 | 0.220 | 4.922% | 12.49万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.050 | 4.470 | 4.470 | 4.050 | 0.210 | 4.930% | 20.44万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.280 | 4.260 | 4.280 | 4.190 | 0.180 | 4.412% | 27.28万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.010 | 4.080 | 4.080 | 4.010 | 0.190 | 4.884% | 4.23万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.760 | 3.890 | 3.890 | 3.680 | 0.190 | 5.135% | 8.44万 | 0.00亿 | 0.000% |
| 2026-04-24 | 3.710 | 3.700 | 3.810 | 3.650 | -0.010 | -0.270% | 8.26万 | 0.00亿 | 0.000% |
| 2026-04-23 | 3.840 | 3.710 | 3.920 | 3.680 | -0.160 | -4.134% | 18.18万 | 0.00亿 | 0.000% |
| 2026-04-22 | 3.950 | 3.870 | 4.000 | 3.820 | -0.120 | -3.008% | 12.07万 | 0.00亿 | 0.000% |
| 2026-04-21 | 3.990 | 3.990 | 4.060 | 3.880 | -0.080 | -1.966% | 12.12万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.300 | 4.070 | 4.300 | 4.070 | -0.210 | -4.907% | 16.43万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.050 | 4.280 | 4.280 | 4.050 | 0.200 | 4.902% | 12.71万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.060 | 4.080 | 4.160 | 4.040 | 0.010 | 0.246% | 8.66万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.080 | 4.070 | 4.200 | 4.030 | 0.010 | 0.246% | 9.82万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.100 | 4.060 | 4.160 | 4.000 | 0.090 | 2.267% | 21.36万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.800 | 3.970 | 3.970 | 3.800 | 0.000 | 0.000% | 9.52万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.590 | 3.780 | 3.780 | 3.590 | 0.000 | 0.000% | 10.52万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.630 | 3.600 | 3.820 | 3.580 | 0.000 | 0.000% | 8.83万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.580 | 3.670 | 3.700 | 3.510 | 0.000 | 0.000% | 11.85万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.740 | 3.520 | 3.750 | 3.520 | 0.000 | 0.000% | 12.56万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.800 | 3.710 | 3.850 | 3.710 | 0.000 | 0.000% | 6.95万 | 0.00亿 | 0.000% |
| 2026-04-02 | 3.880 | 3.860 | 4.050 | 3.860 | 0.000 | 0.000% | 9.45万 | 0.00亿 | 0.000% |
| 2026-04-01 | 3.880 | 3.880 | 3.880 | 3.790 | 0.000 | 0.000% | 9.54万 | 0.00亿 | 0.000% |